UK markets closed

iShares Edge MSCI USA Mltfct ETF USD Acc (IFSU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
12.44+0.16 (+1.28%)
At close: 04:35PM BST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202412.4412.4412.4412.4412.449,746
11 Jul 202412.4012.4012.3412.3412.3418,297
10 Jul 202412.2412.2412.2312.2912.2910,710
09 Jul 202412.2712.2712.2712.2712.27-
08 Jul 202412.2212.2412.1912.2412.2431,935
05 Jul 202412.1912.1912.1912.1912.199,388
04 Jul 202412.1912.1912.1912.1912.199,847
03 Jul 202412.1512.1612.1512.1512.1533,080
02 Jul 202412.0512.0512.0512.0912.09750
01 Jul 202412.0612.0612.0612.0612.0628,835
28 Jun 202412.1512.1812.1512.1512.1534,141
27 Jun 202412.0712.0712.0712.0712.0712,751
26 Jun 202412.0512.0512.0512.0512.05-
25 Jun 202411.9111.9811.9112.0512.051,968
24 Jun 202412.0912.1112.0912.1112.116,713
21 Jun 202412.0712.0712.0712.0712.07-
20 Jun 202412.1312.1412.1312.1312.13146,044
19 Jun 202412.1112.1112.1112.1112.11-
18 Jun 202412.0812.0912.0812.0812.0823,096
17 Jun 202411.9711.9711.9711.9711.9728,467
14 Jun 202411.9411.9411.9011.9211.929,439
13 Jun 202411.9411.9511.9111.9111.91136,378
12 Jun 202411.9411.9411.9411.9411.94-
11 Jun 202411.7411.7411.7411.7411.74-
10 Jun 202411.7311.7311.7111.7311.7379,909
07 Jun 202411.7311.7311.7311.7311.735,428
06 Jun 202411.7411.7411.7411.7411.7465,604
05 Jun 202411.6811.6811.6811.6811.6814,932
04 Jun 202411.5711.5711.5411.5511.551,427
03 Jun 202411.5711.5711.5711.5711.5756,256
31 May 202411.4711.4711.4711.4711.47-
30 May 202411.5811.5811.5811.5811.5839,753
29 May 202411.6011.6011.6011.6011.606,085
28 May 202411.7311.7311.7211.7211.726,037
24 May 202411.6511.7311.6511.7311.7319,980
23 May 202411.7711.7711.7011.7311.7315,932
22 May 202411.7411.7411.7411.7411.74183
21 May 202411.7411.7411.7411.7411.748,153
20 May 202411.7311.7711.7311.7711.7779,214
17 May 202411.7211.7211.7211.7211.7224,254
16 May 202411.7811.7811.7811.7811.789,671
15 May 202411.6711.7311.6711.7311.7328,641
14 May 202411.5611.5611.5511.5511.5565,371
13 May 202411.5611.5611.5611.5611.56-
10 May 202411.5511.5511.5511.5511.553,627
09 May 202411.4611.5011.4511.5111.5115,263
08 May 202411.4711.4711.4511.4611.4646,193
07 May 202411.4711.4711.4711.4711.4732,566
03 May 202411.1811.3211.1711.2811.2815,548
02 May 202411.1611.1611.1211.1211.1226,431
01 May 202411.0811.0911.0611.1011.1014,280
30 Apr 202411.2111.2111.2111.2111.215,675
29 Apr 202411.3011.3011.2711.2711.2731,342
26 Apr 202411.2411.3111.2011.2711.2721,271
25 Apr 202411.1011.1011.1011.1011.107,254
24 Apr 202411.2311.2311.2111.2311.2377,639
23 Apr 202411.2511.2511.2511.2511.2533,852
22 Apr 202411.1211.1211.1011.1011.1046,995
19 Apr 202411.1511.1511.1211.1211.1294,781
18 Apr 202411.2111.2511.1911.2511.255,609
17 Apr 202411.2811.3411.2411.2311.233,078
16 Apr 202411.2811.2911.2311.2611.2681,821
15 Apr 202411.4611.4611.4411.4411.4422,232
12 Apr 202411.4811.4811.4811.4811.4875,714
11 Apr 202411.4811.4811.4811.4811.4848,963
10 Apr 202411.6611.6611.5111.5111.51155,759
09 Apr 202411.6511.6511.5411.5711.5767,152
08 Apr 202411.6611.6611.6511.6611.668,739
05 Apr 202411.5911.6611.5811.6411.6428,524
04 Apr 202411.7711.7711.7511.7511.7512,426
03 Apr 202411.6811.6811.6811.6811.6861,565
02 Apr 202411.7311.7311.7311.6011.604,249
28 Mar 202411.7511.7511.7511.7511.7513,604
27 Mar 202411.6611.6611.6611.6611.66-
26 Mar 202411.6911.6911.6911.6911.697,189
25 Mar 202411.6811.6811.6811.6811.685,233
22 Mar 202411.7411.7411.7011.7011.7058,029
21 Mar 202411.7511.7511.7511.7511.75-
20 Mar 202411.5511.6211.5511.5511.5519,707
19 Mar 202411.4911.4911.4911.4911.4996,741
18 Mar 202411.5011.5011.5011.4711.471,930
15 Mar 202411.3611.3611.3611.3611.36-
14 Mar 202411.4811.4811.4711.4811.48111,348
13 Mar 202411.4911.4911.4911.4911.4956,692
12 Mar 202411.4311.4911.3911.4811.4811,007
11 Mar 202411.3011.3411.3011.3411.3420,291
08 Mar 202411.4411.4411.4411.4411.4450,468
07 Mar 202411.3511.4511.3511.4511.4537,144
06 Mar 202411.3511.3511.3511.3511.355,625
05 Mar 202411.3711.3711.2911.2911.2958,994
04 Mar 202411.3911.4111.3911.4111.416,488
01 Mar 202411.2711.3211.2311.3211.3240,785
29 Feb 202411.1611.2411.1611.2211.2218,804
28 Feb 202411.2011.2011.1911.1911.1952,118
27 Feb 202411.1911.2011.1911.2011.2084,881
26 Feb 202411.2311.2311.2311.2311.235,119
23 Feb 202411.2111.2311.2011.2211.22172,525
22 Feb 202411.1911.2111.1911.2111.2177,705
21 Feb 202410.9911.0110.9911.0111.014,365
20 Feb 202411.0211.0211.0111.0111.017,718
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...